Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Under Armour (NY: UAA )

6.550 -0.050 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.780 9.838 9.460 9.740 6,886,104 -0.09(-0.92%)
Jun 29, 2020 9.230 9.970 9.050 9.830 7,073,593 +0.72(+7.90%)
Jun 26, 2020 9.460 9.660 8.945 9.110 13,563,100 -0.49(-5.10%)
Jun 25, 2020 9.260 9.622 9.190 9.600 6,012,726 +0.13(+1.37%)
Jun 24, 2020 9.640 9.690 9.190 9.470 6,955,541 -0.39(-3.96%)
Jun 23, 2020 9.650 9.930 9.450 9.860 6,041,818 +0.35(+3.68%)
Jun 22, 2020 9.500 9.620 9.230 9.510 5,579,713 +0.00(+0.00%)
Jun 19, 2020 10.03 10.03 9.360 9.510 8,672,000 -0.27(-2.76%)
Jun 18, 2020 9.690 10.01 9.510 9.780 5,859,076 -0.03(-0.31%)
Jun 17, 2020 10.28 10.30 9.780 9.810 6,996,248 -0.55(-5.31%)
Jun 16, 2020 10.49 10.55 9.993 10.36 8,837,424 +0.50(+5.07%)
Jun 15, 2020 9.190 9.930 9.140 9.860 8,179,748 +0.16(+1.65%)
Jun 12, 2020 10.01 10.05 9.255 9.700 6,866,900 +0.23(+2.43%)
Jun 11, 2020 9.600 9.730 9.400 9.470 9,571,326 -1.04(-9.90%)
Jun 10, 2020 10.90 10.92 10.16 10.51 8,694,496 -0.41(-3.75%)
Jun 09, 2020 11.42 11.43 10.74 10.92 9,991,944 -0.59(-5.13%)
Jun 08, 2020 11.63 11.80 11.36 11.51 10,102,039 +0.41(+3.69%)
Jun 05, 2020 11.41 11.59 10.97 11.10 13,743,000 +0.69(+6.63%)
Jun 04, 2020 10.28 10.63 10.01 10.41 10,672,421 +0.11(+1.07%)
Jun 03, 2020 9.650 10.38 9.649 10.30 11,607,701 +0.89(+9.46%)
Jun 02, 2020 9.420 9.680 9.290 9.410 8,628,407 +0.15(+1.62%)
Jun 01, 2020 8.820 9.330 8.730 9.260 7,326,795 +0.51(+5.83%)
May 29, 2020 8.910 9.130 8.680 8.750 15,491,900 -0.30(-3.31%)
May 28, 2020 9.940 10.00 9.010 9.050 8,791,815 -0.56(-5.83%)
May 27, 2020 9.280 9.610 8.990 9.610 10,145,965 +0.73(+8.22%)
May 26, 2020 8.750 8.990 8.590 8.880 10,963,888 +0.54(+6.47%)
May 22, 2020 8.740 8.750 8.260 8.340 9,182,700 -0.34(-3.92%)
May 21, 2020 7.780 8.940 7.660 8.680 17,328,012 +0.44(+5.34%)
May 20, 2020 7.970 8.350 7.860 8.240 12,747,617 +0.43(+5.51%)
May 19, 2020 8.240 8.240 7.730 7.810 17,605,366 -0.42(-5.10%)
May 18, 2020 8.250 8.480 8.090 8.230 19,170,704 +0.52(+6.74%)
May 15, 2020 7.500 7.800 7.360 7.710 11,275,900 +0.00(+0.00%)
May 14, 2020 7.700 7.840 7.150 7.710 9,998,044 -0.08(-1.03%)
May 13, 2020 8.490 8.530 7.640 7.790 15,081,396 -0.84(-9.73%)
May 12, 2020 9.130 9.320 8.540 8.630 10,755,369 -0.38(-4.22%)
May 11, 2020 9.040 9.380 8.620 9.010 23,287,936 -0.97(-9.72%)
May 08, 2020 9.900 10.05 9.695 9.980 15,619,900 +0.37(+3.85%)
May 07, 2020 9.350 9.875 9.300 9.610 8,331,916 +0.42(+4.57%)
May 06, 2020 9.360 9.570 9.010 9.190 7,891,847 -0.19(-2.03%)
May 05, 2020 9.910 9.950 9.320 9.380 7,331,938 -0.31(-3.20%)
May 04, 2020 9.500 9.900 9.280 9.690 6,656,210 -0.11(-1.12%)
May 01, 2020 10.08 10.15 9.640 9.800 7,183,800 -0.62(-5.95%)
Apr 30, 2020 10.37 10.82 10.25 10.42 7,307,365 -0.45(-4.14%)
Apr 29, 2020 11.03 11.31 10.81 10.87 5,765,314 +0.04(+0.37%)
Apr 28, 2020 10.82 11.05 10.51 10.83 4,622,179 +0.39(+3.74%)
Apr 27, 2020 10.02 10.59 9.910 10.44 3,962,093 +0.44(+4.40%)
Apr 24, 2020 10.07 10.25 9.910 10.00 4,633,300 +0.19(+1.94%)
Apr 23, 2020 9.610 10.07 9.600 9.810 4,146,646 +0.22(+2.29%)
Apr 22, 2020 9.800 9.985 9.570 9.590 2,826,194 +0.05(+0.52%)
Apr 21, 2020 9.350 9.910 9.320 9.540 4,259,875 -0.11(-1.14%)
Apr 20, 2020 9.630 10.09 9.595 9.650 4,024,338 -0.20(-2.03%)
Apr 17, 2020 9.760 10.14 9.720 9.850 3,927,800 +0.51(+5.46%)
Apr 16, 2020 9.680 9.730 9.210 9.340 5,505,684 -0.26(-2.71%)
Apr 15, 2020 9.510 9.760 9.200 9.600 4,460,775 -0.41(-4.10%)
Apr 14, 2020 10.15 10.34 9.790 10.01 3,790,757 +0.20(+2.04%)
Apr 13, 2020 10.31 10.36 9.640 9.810 4,244,533 -0.62(-5.94%)
Apr 09, 2020 10.12 10.75 10.07 10.43 5,306,300 +0.68(+6.97%)
Apr 08, 2020 9.710 10.19 9.590 9.750 6,544,315 +0.23(+2.42%)
Apr 07, 2020 9.670 10.05 9.270 9.520 8,479,929 +0.53(+5.90%)
Apr 06, 2020 8.720 9.288 8.550 8.990 5,781,260 +0.77(+9.37%)
Apr 03, 2020 7.680 8.340 7.385 8.220 7,826,000 +0.43(+5.52%)
Apr 02, 2020 8.160 8.420 7.500 7.790 6,708,700 -0.47(-5.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.